Canada markets close in 6 hours 28 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
243.45-1.01 (-0.41%)
As of 09:31AM EDT. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 2024243.90243.90243.15243.45243.45254,073
Sept 19, 2024242.97246.02242.04244.46244.461,676,100
Sept 18, 2024238.90241.73236.80238.74238.741,539,600
Sept 17, 2024233.73236.23232.76235.61235.611,005,300
Sept 16, 2024233.07235.75231.90232.46232.46993,100
Sept 13, 2024231.55232.56229.67231.74231.741,034,100
Sept 12, 2024228.80230.82227.59230.70230.701,044,700
Sept 11, 2024225.67227.78221.84227.33227.331,330,900
Sept 10, 2024227.68229.00221.95225.67225.671,755,200
Sept 09, 2024228.93230.95226.54228.59228.591,876,900
Sept 06, 2024229.47232.90227.16227.60227.603,355,300
Sept 05, 2024229.73230.55226.86229.06229.061,808,800
Sept 04, 2024230.00230.66228.11229.46229.461,412,200
Sept 03, 2024234.20234.70229.74230.72230.721,802,700
Aug 30, 2024232.56235.43231.05234.69234.692,218,100
Aug 29, 2024229.75233.61228.88231.37231.371,954,400
Aug 28, 2024226.42228.18226.18227.32227.321,026,200
Aug 27, 2024224.40228.18223.80227.62227.621,017,700
Aug 26, 2024226.57228.13224.15224.67224.671,104,900
Aug 23, 2024225.98227.65224.95225.26225.26958,300
Aug 22, 2024223.81225.90223.13224.12224.12991,200
Aug 21, 2024224.07225.14223.06224.51224.51710,500
Aug 20, 2024224.50225.48222.87223.13223.131,069,700
Aug 19, 2024221.30226.00221.06225.15225.151,068,600
Aug 16, 2024221.61221.67219.73220.56220.561,005,700
Aug 16, 20240.63 Dividend
Aug 15, 2024219.68222.95218.93221.90221.271,726,700
Aug 14, 2024217.00217.71215.54217.10216.48847,400
Aug 13, 2024215.26216.85213.27216.43215.821,081,100
Aug 12, 2024217.95217.95214.41214.68214.071,075,200
Aug 09, 2024215.50219.00214.05217.97217.351,214,100
Aug 08, 2024215.45217.81214.78215.80215.191,369,600
Aug 07, 2024215.94217.64213.78214.77214.162,854,400
Aug 06, 2024212.50218.41211.19215.25214.641,911,700
Aug 05, 2024209.07212.34204.55211.35210.754,057,500
Aug 02, 2024215.12216.64210.02213.67213.063,679,000
Aug 01, 2024226.15226.49215.61218.78218.163,067,900
Jul 31, 2024230.00236.22222.93227.30226.654,316,500
Jul 30, 2024239.00241.54238.05238.77238.091,752,800
Jul 29, 2024237.94239.52235.70238.45237.771,335,700
Jul 26, 2024235.60237.74234.00236.60235.93929,400
Jul 25, 2024235.00237.51232.33233.75233.091,380,100
Jul 24, 2024241.24241.61234.90235.04234.371,762,500
Jul 23, 2024242.66245.60241.97242.31241.62730,900
Jul 22, 2024243.61244.00241.15242.94242.251,212,700
Jul 19, 2024245.00245.72242.65243.91243.221,342,500
Jul 18, 2024244.77248.50244.05244.09243.401,399,800
Jul 17, 2024253.25255.33247.49247.55246.851,752,900
Jul 16, 2024247.94255.19247.69255.11254.391,562,300
Jul 15, 2024242.80246.85241.99246.67245.971,062,300
Jul 12, 2024241.17245.44240.16242.79242.101,699,300
Jul 11, 2024242.94242.94239.25239.78239.101,765,400
Jul 10, 2024237.96242.74237.16242.52241.831,376,000
Jul 09, 2024240.86240.86237.39237.52236.851,254,900
Jul 08, 2024242.09243.06239.17239.86239.181,040,300
Jul 05, 2024240.50241.38238.45240.98240.30851,900
Jul 03, 2024239.63241.67238.48240.17239.49866,700
Jul 02, 2024239.81240.12236.68239.98239.301,417,300
Jul 01, 2024242.19243.36237.45239.51238.831,475,000
Jun 28, 2024242.40246.79241.02241.77241.086,788,900
Jun 27, 2024242.95242.95240.20242.25241.561,153,600
Jun 26, 2024242.67243.26239.67241.51240.821,592,600
Jun 25, 2024246.53246.87243.78244.83244.131,283,800
Jun 24, 2024243.23246.27243.23245.66244.961,058,600
Jun 21, 2024245.69245.94242.75243.53242.843,299,600
Jun 20, 2024242.68244.40242.66243.98243.291,154,400
Jun 18, 2024245.28247.20242.13243.05242.361,320,100
Jun 17, 2024238.55245.05237.60244.70244.011,406,900
Jun 14, 2024239.33239.75235.14239.45238.771,566,300
Jun 13, 2024235.22240.77234.66240.47239.791,188,700
Jun 12, 2024234.02237.13234.02236.56235.891,477,700
Jun 11, 2024231.78233.24229.93232.64231.981,285,100
Jun 10, 2024230.00233.41229.98232.76232.101,219,800
Jun 07, 2024231.52232.90230.13231.10230.442,723,400
Jun 06, 2024232.87235.45231.37232.03231.371,028,000
Jun 05, 2024231.18233.23229.50232.77232.11987,800
Jun 04, 2024226.60231.70226.44230.51229.861,100,600
Jun 03, 2024231.73232.00226.03228.38227.731,644,000
May 31, 2024229.52231.39227.44231.17230.511,660,100
May 30, 2024228.79229.60226.70228.96228.31934,600
May 29, 2024231.86232.44227.83228.46227.811,161,700
May 28, 2024234.82237.61232.98234.14233.48993,800
May 24, 2024233.83236.72233.29236.59235.92909,200
May 23, 2024236.50236.50231.84232.06231.401,650,400
May 23, 20240.63 Dividend
May 22, 2024237.24239.40235.50236.16234.861,091,600
May 21, 2024241.22241.22237.13238.28236.97839,700
May 20, 2024237.85240.52237.43240.33239.01954,100
May 17, 2024238.96239.58236.32237.73236.421,217,000
May 16, 2024235.64239.49235.64238.96237.651,280,800
May 15, 2024236.75237.47235.56236.00234.701,569,000
May 14, 2024237.97238.58235.69235.87234.572,105,300
May 13, 2024241.25241.70236.21237.50236.191,288,800
May 10, 2024238.00240.67237.50240.46239.141,145,300
May 09, 2024232.67237.74230.85237.54236.231,229,700
May 08, 2024235.55236.28234.47235.35234.061,194,500
May 07, 2024236.82238.27235.66235.99234.69897,900
May 06, 2024235.41237.36235.39236.82235.521,067,900
May 03, 2024237.38238.76234.30234.59233.301,572,800
May 02, 2024236.35236.70232.63235.56234.261,413,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...